Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 23.05 | 23.05 | 23.05 | 23.05 | 200 | -0.37(-1.58%) |
May 30, 2013 | 23.49 | 23.64 | 23.42 | 23.42 | 5,535 | +0.24(+1.04%) |
May 29, 2013 | 23.10 | 23.19 | 23.10 | 23.18 | 12,300 | +0.42(+1.84%) |
May 28, 2013 | 23.00 | 23.05 | 22.76 | 22.76 | 1,000 | -0.63(-2.69%) |
May 24, 2013 | 22.98 | 23.39 | 22.98 | 23.39 | 300 | +0.27(+1.17%) |
May 23, 2013 | 22.85 | 23.12 | 22.85 | 23.12 | 6,000 | +0.17(+0.74%) |
May 22, 2013 | 23.45 | 23.45 | 22.95 | 22.95 | 2,900 | -0.17(-0.72%) |
May 21, 2013 | 22.84 | 23.17 | 22.84 | 23.12 | 18,300 | +0.11(+0.46%) |
May 20, 2013 | 23.01 | 23.01 | 23.01 | 23.01 | 700 | +0.23(+1.01%) |
May 17, 2013 | 23.00 | 23.00 | 22.74 | 22.78 | 1,700 | -0.34(-1.47%) |
May 16, 2013 | 22.73 | 23.12 | 22.73 | 23.12 | 5,200 | +0.09(+0.39%) |
May 15, 2013 | 22.71 | 23.05 | 22.54 | 23.03 | 13,111 | -0.20(-0.85%) |
May 13, 2013 | 23.45 | 23.45 | 23.21 | 23.23 | 16,675 | -0.04(-0.19%) |
May 10, 2013 | 23.09 | 23.40 | 23.09 | 23.27 | 5,330 | -0.21(-0.90%) |
May 09, 2013 | 23.70 | 23.91 | 23.48 | 23.48 | 11,399 | -0.59(-2.45%) |
May 08, 2013 | 24.17 | 24.17 | 24.04 | 24.07 | 9,836 | +0.47(+1.99%) |
May 06, 2013 | 23.71 | 23.60 | 23.60 | 23.60 | 14,000 | +0.01(+0.04%) |
May 03, 2013 | 23.59 | 23.59 | 23.58 | 23.59 | 300 | -0.00(-0.02%) |
May 02, 2013 | 23.22 | 23.73 | 23.22 | 23.59 | 6,208 | -0.60(-2.46%) |
May 01, 2013 | 24.29 | 24.29 | 24.11 | 24.19 | 4,866 | +0.11(+0.46%) |
Apr 30, 2013 | 23.91 | 24.09 | 23.91 | 24.08 | 18,081 | +0.30(+1.25%) |
Apr 29, 2013 | 23.75 | 23.83 | 23.75 | 23.78 | 4,076 | +0.31(+1.33%) |
Apr 25, 2013 | 23.47 | 23.47 | 23.47 | 23.47 | 0 | -0.04(-0.17%) |
Apr 24, 2013 | 23.24 | 23.51 | 23.24 | 23.51 | 2,300 | +0.06(+0.25%) |
Apr 23, 2013 | 23.25 | 23.45 | 23.23 | 23.45 | 1,235 | -0.23(-0.97%) |
Apr 22, 2013 | 23.61 | 23.68 | 23.54 | 23.68 | 5,600 | -0.01(-0.04%) |
Apr 19, 2013 | 23.69 | 23.69 | 23.69 | 23.69 | 160 | +0.09(+0.38%) |
Apr 18, 2013 | 23.42 | 23.74 | 23.42 | 23.60 | 633 | +0.16(+0.68%) |
Apr 17, 2013 | 24.20 | 24.20 | 23.44 | 23.44 | 20,452 | -0.78(-3.22%) |
Apr 16, 2013 | 24.32 | 24.32 | 23.91 | 24.22 | 7,725 | +0.58(+2.44%) |
Apr 15, 2013 | 23.85 | 23.85 | 23.64 | 23.64 | 6,596 | -0.21(-0.87%) |
Apr 12, 2013 | 24.12 | 24.12 | 23.39 | 23.85 | 8,695 | -0.13(-0.54%) |
Apr 11, 2013 | 23.82 | 23.99 | 23.82 | 23.98 | 640 | +0.25(+1.05%) |
Apr 10, 2013 | 23.81 | 23.84 | 23.72 | 23.73 | 1,750 | -0.17(-0.71%) |
Apr 09, 2013 | 23.75 | 24.03 | 23.65 | 23.90 | 38,312 | +0.33(+1.40%) |
Apr 08, 2013 | 23.54 | 23.99 | 23.51 | 23.57 | 9,383 | -0.04(-0.18%) |
Apr 05, 2013 | 23.61 | 23.61 | 23.61 | 23.61 | 340 | +0.30(+1.30%) |
Apr 04, 2013 | 23.14 | 23.31 | 23.06 | 23.31 | 900 | +0.32(+1.39%) |
Apr 03, 2013 | 22.99 | 22.99 | 22.97 | 22.99 | 750 | +0.10(+0.44%) |
Apr 02, 2013 | 22.88 | 22.95 | 22.82 | 22.89 | 3,180 | -0.07(-0.30%) |
Apr 01, 2013 | 22.15 | 23.02 | 21.58 | 22.96 | 2,818 | +0.04(+0.17%) |
Mar 28, 2013 | 22.91 | 22.92 | 22.89 | 22.92 | 711 | +0.18(+0.81%) |
Mar 27, 2013 | 22.86 | 22.86 | 22.63 | 22.74 | 2,700 | -0.32(-1.41%) |
Mar 26, 2013 | 23.37 | 23.37 | 23.03 | 23.06 | 2,688 | +0.06(+0.26%) |
Mar 25, 2013 | 23.18 | 23.19 | 22.89 | 23.00 | 5,235 | -0.43(-1.82%) |
Mar 22, 2013 | 23.17 | 23.49 | 23.17 | 23.43 | 1,400 | +0.31(+1.32%) |
Mar 21, 2013 | 23.05 | 23.15 | 23.05 | 23.12 | 8,569 | -0.17(-0.73%) |
Mar 20, 2013 | 23.73 | 23.73 | 23.25 | 23.29 | 2,700 | +0.17(+0.74%) |
Mar 19, 2013 | 23.36 | 23.39 | 22.84 | 23.12 | 8,086 | -0.34(-1.45%) |
Mar 18, 2013 | 23.17 | 23.46 | 23.17 | 23.46 | 9,140 | -0.26(-1.10%) |
Mar 15, 2013 | 23.69 | 23.86 | 23.54 | 23.72 | 5,936 | +0.25(+1.07%) |
Mar 14, 2013 | 23.47 | 23.47 | 23.47 | 23.47 | 500 | +0.07(+0.30%) |
Mar 13, 2013 | 23.04 | 23.40 | 23.04 | 23.40 | 8,412 | -0.14(-0.60%) |
Mar 12, 2013 | 23.75 | 23.75 | 23.54 | 23.54 | 1,150 | -0.05(-0.21%) |
Mar 11, 2013 | 23.55 | 23.60 | 23.55 | 23.59 | 1,600 | +0.13(+0.55%) |
Mar 08, 2013 | 23.48 | 23.48 | 23.39 | 23.46 | 3,602 | -0.41(-1.72%) |
Mar 07, 2013 | 23.66 | 23.97 | 23.66 | 23.87 | 2,462 | +0.45(+1.92%) |
Mar 06, 2013 | 23.41 | 23.45 | 23.41 | 23.42 | 7,239 | -0.24(-1.03%) |
Mar 05, 2013 | 23.63 | 23.69 | 23.62 | 23.66 | 800 | +0.14(+0.61%) |
Mar 04, 2013 | 23.62 | 23.62 | 23.41 | 23.52 | 5,350 | -0.10(-0.42%) |